NasdaqGS - Nasdaq Real Time Price USD

National Vision Holdings, Inc. (EYE)

19.38

+0.16

+(0.83%)

At close: May 20 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	19.10	19.49	19.09	19.38	19.38	2,349,000
May 19, 2025	18.75	19.37	18.75	19.22	19.22	1,870,000
May 16, 2025	18.69	19.40	18.69	19.22	19.22	2,782,700
May 15, 2025	18.43	18.72	18.10	18.60	18.60	2,519,400
May 14, 2025	18.65	19.41	18.54	18.63	18.63	5,121,700
May 13, 2025	18.74	18.93	18.40	18.86	18.86	2,854,700
May 12, 2025	18.43	18.84	17.99	18.76	18.76	4,922,300
May 9, 2025	17.22	17.26	16.61	17.17	17.17	4,108,600
May 8, 2025	15.98	16.86	15.74	16.68	16.68	5,681,100
May 7, 2025	14.95	15.63	14.38	15.61	15.61	11,381,400
May 6, 2025	13.25	13.50	13.02	13.33	13.33	4,353,500
May 5, 2025	12.99	13.49	12.98	13.25	13.25	2,564,800
May 2, 2025	13.06	13.34	13.00	13.14	13.14	2,048,400
May 1, 2025	12.43	12.96	12.43	12.90	12.90	3,408,000
Apr 30, 2025	12.09	12.40	11.90	12.35	12.35	1,425,500
Apr 29, 2025	12.16	12.51	11.95	12.29	12.29	1,787,800
Apr 28, 2025	12.28	12.49	12.12	12.31	12.31	1,665,300
Apr 25, 2025	12.20	12.32	11.96	12.30	12.30	917,300
Apr 24, 2025	11.61	12.34	11.51	12.17	12.17	2,546,600
Apr 23, 2025	11.84	12.36	11.69	11.70	11.70	1,432,600
Apr 22, 2025	11.14	11.51	10.90	11.48	11.48	2,096,800
Apr 21, 2025	11.49	11.60	10.75	11.00	11.00	2,410,800
Apr 17, 2025	11.42	11.71	11.36	11.67	11.67	1,925,900
Apr 16, 2025	11.61	11.76	11.28	11.43	11.43	1,210,000
Apr 15, 2025	11.76	12.00	11.62	11.66	11.66	1,490,800
Apr 14, 2025	11.70	11.95	11.43	11.84	11.84	2,568,300
Apr 11, 2025	11.47	11.72	11.07	11.54	11.54	1,542,400
Apr 10, 2025	11.67	11.77	10.89	11.50	11.50	2,139,000
Apr 9, 2025	10.69	12.10	10.45	11.90	11.90	3,289,100
Apr 8, 2025	11.70	12.20	10.74	10.88	10.88	2,097,300
Apr 7, 2025	10.80	12.01	10.55	11.35	11.35	2,671,800
Apr 4, 2025	10.92	11.47	10.51	11.31	11.31	2,452,100
Apr 3, 2025	12.27	12.27	11.09	11.34	11.34	2,708,400
Apr 2, 2025	12.61	13.11	12.53	12.88	12.88	1,305,400
Apr 1, 2025	12.68	12.94	12.54	12.80	12.80	918,700
Mar 31, 2025	12.67	12.88	12.50	12.78	12.78	1,053,900
Mar 28, 2025	13.25	13.31	12.65	12.82	12.82	1,587,200
Mar 27, 2025	13.35	13.43	13.17	13.26	13.26	1,243,000
Mar 26, 2025	13.44	13.55	13.25	13.36	13.36	1,173,200
Mar 25, 2025	13.52	13.72	13.23	13.46	13.46	1,503,100
Mar 24, 2025	13.15	13.69	13.13	13.61	13.61	1,587,400
Mar 21, 2025	12.57	13.09	12.36	13.02	13.02	2,552,100
Mar 20, 2025	12.50	12.91	12.35	12.82	12.82	1,729,000
Mar 19, 2025	12.10	12.80	12.05	12.66	12.66	2,778,800
Mar 18, 2025	11.86	12.21	11.64	12.08	12.08	1,492,800
Mar 17, 2025	11.65	12.18	11.53	12.06	12.06	1,064,000
Mar 14, 2025	11.71	11.77	11.55	11.65	11.65	727,400
Mar 13, 2025	11.86	11.86	11.38	11.56	11.56	1,019,800
Mar 12, 2025	12.38	12.38	11.57	11.91	11.91	1,827,400
Mar 11, 2025	11.70	12.38	11.38	12.22	12.22	1,937,900
Mar 10, 2025	12.05	12.37	11.67	11.67	11.67	2,268,300
Mar 7, 2025	11.68	12.48	11.38	12.16	12.16	1,993,100
Mar 6, 2025	11.98	12.45	11.65	11.72	11.72	1,399,300
Mar 5, 2025	12.09	12.23	11.90	12.14	12.14	1,466,400
Mar 4, 2025	12.39	12.48	12.05	12.09	12.09	1,487,200
Mar 3, 2025	12.75	13.16	12.64	12.66	12.66	1,888,400
Feb 28, 2025	12.37	12.89	12.31	12.71	12.71	1,637,000
Feb 27, 2025	12.77	12.87	12.22	12.37	12.37	1,612,600
Feb 26, 2025	13.50	13.84	12.58	12.77	12.77	3,728,500
Feb 25, 2025	11.70	11.97	11.31	11.44	11.44	2,540,100
Feb 24, 2025	11.83	11.94	11.52	11.66	11.66	1,416,600
Feb 21, 2025	12.53	12.57	11.70	11.70	11.70	1,548,900
Feb 20, 2025	12.28	12.43	12.15	12.37	12.37	988,700
Feb 19, 2025	12.12	12.42	12.07	12.39	12.39	1,102,600
Feb 18, 2025	12.43	12.88	12.23	12.24	12.24	1,800,400
Feb 14, 2025	12.21	12.51	12.00	12.43	12.43	2,174,600
Feb 13, 2025	11.95	12.26	11.88	12.05	12.05	1,077,700
Feb 12, 2025	11.56	11.94	11.44	11.87	11.87	1,094,800
Feb 11, 2025	11.65	11.73	11.39	11.65	11.65	1,061,100
Feb 10, 2025	11.61	11.82	11.25	11.72	11.72	1,034,000
Feb 7, 2025	11.62	11.69	11.45	11.58	11.58	1,127,400
Feb 6, 2025	11.91	12.20	11.65	11.68	11.68	942,400
Feb 5, 2025	11.47	11.84	11.46	11.79	11.79	1,475,500
Feb 4, 2025	11.04	11.51	10.95	11.41	11.41	1,123,800
Feb 3, 2025	11.06	11.23	10.91	11.06	11.06	1,022,200
Jan 31, 2025	11.60	11.68	11.32	11.40	11.40	1,260,900
Jan 30, 2025	11.53	11.85	11.49	11.63	11.63	1,542,000
Jan 29, 2025	11.42	11.51	11.12	11.46	11.46	1,086,000
Jan 28, 2025	11.21	11.55	11.06	11.47	11.47	1,165,300
Jan 27, 2025	11.33	11.49	11.10	11.23	11.23	1,270,400
Jan 24, 2025	11.26	11.35	11.07	11.30	11.30	1,045,500
Jan 23, 2025	11.14	11.32	11.02	11.22	11.22	1,185,900
Jan 22, 2025	11.36	11.52	11.12	11.14	11.14	1,580,100
Jan 21, 2025	10.96	11.58	10.93	11.45	11.45	2,288,300
Jan 17, 2025	11.00	11.13	10.66	10.80	10.80	2,139,900
Jan 16, 2025	10.87	10.95	10.57	10.75	10.75	1,212,600
Jan 15, 2025	10.85	11.03	10.74	10.82	10.82	1,580,600
Jan 14, 2025	10.61	10.73	10.42	10.60	10.60	1,568,900
Jan 13, 2025	10.43	10.62	10.15	10.58	10.58	1,412,900
Jan 10, 2025	10.37	10.57	10.19	10.52	10.52	1,311,400
Jan 8, 2025	10.82	10.86	10.49	10.54	10.54	1,285,000
Jan 7, 2025	11.12	11.26	10.80	10.90	10.90	1,188,600
Jan 6, 2025	10.88	11.17	10.79	11.05	11.05	1,466,200
Jan 3, 2025	10.79	11.03	10.67	10.88	10.88	1,193,600
Jan 2, 2025	10.54	10.90	10.45	10.77	10.77	1,280,200
Dec 31, 2024	10.19	10.57	10.19	10.42	10.42	1,438,100
Dec 30, 2024	10.48	10.52	9.93	10.10	10.10	1,675,700
Dec 27, 2024	10.61	10.89	10.53	10.57	10.57	1,210,100
Dec 26, 2024	10.84	10.99	10.55	10.57	10.57	1,256,800
Dec 24, 2024	10.97	11.15	10.77	11.02	11.02	399,500
Dec 23, 2024	11.46	11.46	10.96	10.97	10.97	1,209,800
Dec 20, 2024	10.96	11.90	10.92	11.57	11.57	2,101,400
Dec 19, 2024	11.27	11.37	10.99	11.07	11.07	1,305,500
Dec 18, 2024	11.44	11.65	11.09	11.25	11.25	1,482,700
Dec 17, 2024	11.54	11.73	11.23	11.40	11.40	986,300
Dec 16, 2024	11.35	11.83	11.27	11.58	11.58	833,000
Dec 13, 2024	11.65	11.70	11.26	11.41	11.41	698,300
Dec 12, 2024	11.88	11.93	11.53	11.63	11.63	946,400
Dec 11, 2024	12.12	12.21	11.74	11.90	11.90	1,068,900
Dec 10, 2024	11.49	12.21	11.10	12.05	12.05	1,481,900
Dec 9, 2024	11.43	11.86	11.36	11.48	11.48	1,384,600
Dec 6, 2024	11.29	11.50	11.10	11.23	11.23	1,589,100
Dec 5, 2024	11.16	11.39	10.84	11.09	11.09	1,332,500
Dec 4, 2024	11.26	11.48	11.19	11.25	11.25	1,325,100
Dec 3, 2024	11.50	11.69	11.27	11.34	11.34	2,437,600
Dec 2, 2024	12.06	12.12	11.24	11.55	11.55	2,768,600
Nov 29, 2024	12.38	12.52	12.09	12.10	12.10	1,096,800
Nov 27, 2024	12.56	12.87	12.34	12.38	12.38	2,870,800
Nov 26, 2024	12.05	12.52	11.92	12.44	12.44	1,526,100
Nov 25, 2024	11.88	12.56	11.81	12.22	12.22	1,947,600
Nov 22, 2024	11.68	11.87	11.50	11.66	11.66	1,425,100
Nov 21, 2024	11.39	11.57	11.20	11.55	11.55	897,300
Nov 20, 2024	11.18	11.36	10.93	11.34	11.34	725,900
Nov 19, 2024	11.46	11.65	11.27	11.28	11.28	950,100
Nov 18, 2024	11.00	11.49	10.98	11.46	11.46	989,200
Nov 15, 2024	11.10	11.16	10.86	11.03	11.03	1,206,600
Nov 14, 2024	11.28	11.44	10.90	10.95	10.95	1,130,300
Nov 13, 2024	11.38	11.59	11.02	11.07	11.07	903,900
Nov 12, 2024	11.79	11.85	11.27	11.29	11.29	950,800
Nov 11, 2024	11.66	11.93	11.41	11.82	11.82	1,518,600
Nov 8, 2024	11.75	11.75	11.38	11.51	11.51	1,272,100
Nov 7, 2024	11.84	12.05	11.57	11.63	11.63	1,777,600
Nov 6, 2024	12.59	12.98	11.30	11.89	11.89	3,915,600
Nov 5, 2024	11.63	12.44	11.55	12.20	12.20	2,765,200
Nov 4, 2024	11.03	11.73	11.02	11.63	11.63	2,417,600
Nov 1, 2024	10.45	11.04	10.41	11.01	11.01	1,811,200
Oct 31, 2024	10.31	10.50	10.09	10.40	10.40	1,391,700
Oct 30, 2024	10.00	10.44	10.00	10.18	10.18	1,418,200
Oct 29, 2024	9.87	10.27	9.77	10.03	10.03	937,900
Oct 28, 2024	9.92	10.10	9.81	9.96	9.96	1,344,500
Oct 25, 2024	9.86	9.98	9.75	9.79	9.79	1,092,800
Oct 24, 2024	9.83	9.89	9.69	9.73	9.73	1,178,100
Oct 23, 2024	9.68	9.82	9.56	9.80	9.80	916,600
Oct 22, 2024	9.83	9.84	9.56	9.68	9.68	1,156,300
Oct 21, 2024	9.85	10.01	9.70	9.85	9.85	1,035,400
Oct 18, 2024	10.06	10.23	9.84	9.85	9.85	898,300
Oct 17, 2024	10.12	10.19	9.97	10.04	10.04	1,027,900
Oct 16, 2024	10.36	10.39	10.16	10.17	10.17	919,500
Oct 15, 2024	9.81	10.34	9.74	10.29	10.29	1,060,700
Oct 14, 2024	9.99	9.99	9.74	9.87	9.87	943,500
Oct 11, 2024	9.99	10.06	9.90	10.04	10.04	734,800
Oct 10, 2024	9.90	9.99	9.72	9.97	9.97	1,007,000
Oct 9, 2024	10.24	10.28	9.99	10.02	10.02	931,200
Oct 8, 2024	10.26	10.37	10.15	10.20	10.20	941,100
Oct 7, 2024	10.53	10.63	10.23	10.32	10.32	883,800
Oct 4, 2024	10.48	10.93	10.43	10.57	10.57	1,515,700
Oct 3, 2024	10.37	10.44	10.05	10.26	10.26	1,216,000
Oct 2, 2024	10.62	10.86	10.36	10.50	10.50	1,238,700
Oct 1, 2024	10.72	10.96	10.64	10.69	10.69	1,264,500
Sep 30, 2024	11.00	11.19	10.85	10.91	10.91	1,887,100
Sep 27, 2024	11.06	11.24	10.99	11.02	11.02	1,294,600
Sep 26, 2024	10.85	11.03	10.65	10.84	10.84	1,580,500
Sep 25, 2024	10.60	10.74	10.53	10.60	10.60	1,616,700
Sep 24, 2024	10.73	10.93	10.62	10.65	10.65	1,271,500
Sep 23, 2024	10.57	10.64	10.30	10.61	10.61	1,649,800
Sep 20, 2024	10.81	10.90	10.49	10.58	10.58	3,186,900
Sep 19, 2024	11.23	11.25	10.74	10.96	10.96	1,576,300
Sep 18, 2024	11.07	11.53	10.93	10.99	10.99	1,634,300
Sep 17, 2024	10.84	11.23	10.81	11.07	11.07	1,832,500
Sep 16, 2024	10.94	11.10	10.67	10.78	10.78	1,017,300
Sep 13, 2024	10.57	11.22	10.50	10.88	10.88	1,747,700
Sep 12, 2024	10.37	10.51	10.20	10.38	10.38	1,966,000
Sep 11, 2024	10.00	10.36	9.89	10.26	10.26	1,184,700
Sep 10, 2024	9.73	10.02	9.61	9.98	9.98	1,855,200
Sep 9, 2024	9.71	9.88	9.60	9.69	9.69	1,874,400
Sep 6, 2024	10.19	10.24	9.66	9.68	9.68	1,983,800
Sep 5, 2024	10.48	10.49	10.15	10.19	10.19	1,407,300
Sep 4, 2024	10.19	10.70	10.07	10.44	10.44	1,993,200
Sep 3, 2024	10.55	10.68	10.24	10.26	10.26	1,602,300
Aug 30, 2024	10.60	10.67	10.31	10.56	10.56	2,086,800
Aug 29, 2024	10.66	10.83	10.47	10.51	10.51	2,700,800
Aug 28, 2024	10.34	10.76	10.30	10.52	10.52	8,568,800
Aug 27, 2024	10.40	10.45	10.21	10.41	10.41	2,354,600
Aug 26, 2024	10.63	10.64	10.25	10.41	10.41	3,830,100
Aug 23, 2024	10.26	10.65	10.22	10.51	10.51	2,207,500
Aug 22, 2024	10.48	10.48	10.16	10.24	10.24	1,136,100
Aug 21, 2024	10.83	10.91	10.56	10.58	10.58	1,171,500
Aug 20, 2024	10.78	10.81	10.48	10.65	10.65	1,276,500
Aug 19, 2024	11.01	11.09	10.74	10.79	10.79	2,683,800
Aug 16, 2024	11.04	11.25	10.90	11.12	11.12	1,727,600
Aug 15, 2024	11.04	11.23	10.89	11.05	11.05	4,190,000
Aug 14, 2024	10.66	10.68	10.18	10.45	10.45	2,371,100
Aug 13, 2024	10.33	10.69	10.19	10.61	10.61	2,241,900
Aug 12, 2024	10.25	10.48	10.23	10.31	10.31	2,545,400
Aug 9, 2024	10.82	10.82	10.23	10.28	10.28	3,704,000
Aug 8, 2024	10.73	11.34	10.26	10.94	10.94	4,527,900
Aug 7, 2024	12.52	13.53	10.84	10.93	10.93	8,845,800
Aug 6, 2024	13.46	14.07	13.25	13.96	13.96	2,767,300
Aug 5, 2024	12.48	13.95	12.36	13.61	13.61	2,206,000
Aug 2, 2024	13.20	13.26	12.82	13.20	13.20	1,140,100
Aug 1, 2024	14.32	14.42	13.48	13.58	13.58	1,119,700
Jul 31, 2024	14.10	14.93	13.81	14.46	14.46	1,284,600
Jul 30, 2024	14.08	14.15	13.91	14.11	14.11	542,400
Jul 29, 2024	14.44	14.50	13.81	13.98	13.98	860,100
Jul 26, 2024	14.21	14.57	14.03	14.40	14.40	1,239,600
Jul 25, 2024	13.34	14.06	13.34	13.91	13.91	1,394,700
Jul 24, 2024	13.16	13.58	13.06	13.24	13.24	1,120,700
Jul 23, 2024	13.31	13.57	12.96	13.30	13.30	1,333,600
Jul 22, 2024	13.14	13.39	12.76	13.20	13.20	1,185,900
Jul 19, 2024	13.62	13.62	13.04	13.11	13.11	1,161,100
Jul 18, 2024	14.10	14.43	13.61	13.65	13.65	1,371,800
Jul 17, 2024	13.63	14.22	13.47	14.17	14.17	2,402,600
Jul 16, 2024	12.90	13.94	12.82	13.78	13.78	2,576,200
Jul 15, 2024	12.70	13.01	12.55	12.68	12.68	1,481,600
Jul 12, 2024	13.20	13.24	12.48	12.67	12.67	1,724,600
Jul 11, 2024	12.54	13.02	12.36	12.99	12.99	3,630,400
Jul 10, 2024	12.37	12.37	11.91	12.12	12.12	3,845,000
Jul 9, 2024	12.72	12.73	12.24	12.35	12.35	1,895,800
Jul 8, 2024	12.33	12.86	12.31	12.79	12.79	1,193,600
Jul 5, 2024	12.46	12.66	12.24	12.26	12.26	5,660,400
Jul 3, 2024	12.48	12.62	12.31	12.43	12.43	4,312,600
Jul 2, 2024	12.67	12.80	12.41	12.48	12.48	850,100
Jul 1, 2024	13.19	13.34	12.56	12.67	12.67	983,700
Jun 28, 2024	12.79	13.14	12.65	13.09	13.09	2,537,000
Jun 27, 2024	12.53	12.74	12.24	12.67	12.67	876,100
Jun 26, 2024	12.78	12.81	12.58	12.59	12.59	1,230,100
Jun 25, 2024	12.81	12.94	12.66	12.80	12.80	1,107,000
Jun 24, 2024	12.98	13.11	12.83	12.92	12.92	986,000
Jun 21, 2024	13.41	13.47	12.98	13.00	13.00	2,610,800
Jun 20, 2024	12.87	13.53	12.80	13.41	13.41	1,325,700
Jun 18, 2024	13.05	13.21	12.86	12.98	12.98	997,500
Jun 17, 2024	13.31	13.45	13.04	13.19	13.19	1,429,000
Jun 14, 2024	13.55	13.64	13.27	13.43	13.43	1,080,900
Jun 13, 2024	14.29	14.29	13.75	13.76	13.76	1,030,000
Jun 12, 2024	14.71	15.00	14.26	14.29	14.29	922,000
Jun 11, 2024	14.25	14.47	14.04	14.36	14.36	1,040,700
Jun 10, 2024	14.36	14.56	14.06	14.33	14.33	1,325,400
Jun 7, 2024	14.37	14.45	14.08	14.42	14.42	1,522,500
Jun 6, 2024	14.47	14.64	13.96	14.54	14.54	1,995,900
Jun 5, 2024	15.36	15.52	14.43	14.61	14.61	1,761,000
Jun 4, 2024	15.29	15.50	15.12	15.32	15.32	825,300
Jun 3, 2024	15.00	15.73	15.00	15.47	15.47	1,135,600
May 31, 2024	14.77	15.21	14.64	15.09	15.09	1,181,400
May 30, 2024	14.50	14.90	14.43	14.64	14.64	1,208,100
May 29, 2024	14.01	14.42	13.88	14.17	14.17	1,188,400
May 28, 2024	14.73	14.73	14.05	14.10	14.10	1,312,100
May 24, 2024	15.07	15.09	14.49	14.77	14.77	1,021,400
May 23, 2024	15.33	15.33	14.81	15.00	15.00	1,084,400
May 22, 2024	15.73	15.86	15.32	15.36	15.36	799,200
May 21, 2024	15.52	15.88	15.44	15.80	15.80	1,019,600

SVV Savers Value Village, Inc.

9.88

-1.98%

ARHS Arhaus, Inc.

8.59

-1.26%

BBW Build-A-Bear Workshop, Inc.

41.62

+0.02%

FIVE Five Below, Inc.

111.93

+2.74%

LESL Leslie's, Inc.

0.8714

-4.40%

CASY Casey's General Stores, Inc.

458.64

+0.56%

BWMX Betterware de México, S.A.P.I. de C.V.

9.37

-2.80%

ODP The ODP Corporation

17.35

-1.25%

MUSA Murphy USA Inc.

456.40

-0.48%

BNED Barnes & Noble Education, Inc.

11.00

+0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Vision Holdings, Inc. (EYE)

Related Tickers